31,500$
2,61%
Echtzeit-Aktienkurs Southwest Airlines Co.
Bid:
Ask:
Aktienkurse zur Southwest Airlines Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 30,86 | 31,77 | 30,75 | 31,50 | 2,61% | 7.879.686,00 |
| 14.08.2025 | 30,55 | 30,82 | 30,22 | 30,70 | -0,87% | 5.807.736,00 |
| 13.08.2025 | 30,62 | 31,15 | 30,40 | 30,97 | 0,81% | 7.868.706,00 |
| 12.08.2025 | 29,37 | 30,88 | 29,33 | 30,72 | 5,71% | 11.894.637,00 |
| 11.08.2025 | 29,60 | 29,93 | 28,98 | 29,06 | -1,89% | 7.810.347,00 |
| 08.08.2025 | 29,90 | 30,01 | 29,50 | 29,62 | 0,20% | 6.862.609,00 |
| 07.08.2025 | 29,86 | 30,07 | 29,36 | 29,56 | -0,50% | 6.287.822,00 |
| 06.08.2025 | 29,93 | 30,24 | 29,56 | 29,71 | -0,70% | 8.831.796,00 |
| 05.08.2025 | 29,85 | 30,23 | 29,54 | 29,92 | 0,57% | 9.299.573,00 |
| 04.08.2025 | 29,97 | 30,18 | 29,61 | 29,75 | -0,17% | 7.009.043,00 |
| 01.08.2025 | 30,30 | 30,31 | 29,34 | 29,80 | -3,65% | 12.563.526,00 |
| 31.07.2025 | 30,61 | 31,29 | 30,37 | 30,93 | 0,72% | 13.473.337,00 |
| 30.07.2025 | 31,26 | 31,36 | 30,45 | 30,71 | -1,25% | 11.642.505,00 |
| 29.07.2025 | 32,64 | 32,84 | 31,09 | 31,10 | -4,37% | 13.193.085,00 |
| 28.07.2025 | 33,00 | 33,06 | 32,12 | 32,52 | -2,08% | 15.880.593,00 |
| 25.07.2025 | 33,33 | 33,39 | 32,62 | 33,21 | -0,15% | 16.148.652,00 |
| 24.07.2025 | 36,10 | 36,25 | 32,40 | 33,26 | -11,16% | 43.105.322,00 |
| 23.07.2025 | 37,53 | 37,85 | 37,36 | 37,44 | 0,73% | 12.104.427,00 |
| 22.07.2025 | 36,88 | 37,43 | 36,85 | 37,17 | 0,84% | 9.879.189,00 |
| 21.07.2025 | 36,56 | 37,28 | 36,56 | 36,86 | 0,96% | 9.181.297,00 |
| 18.07.2025 | 36,58 | 36,76 | 36,18 | 36,51 | 0,11% | 7.314.954,00 |
| 17.07.2025 | 37,63 | 37,96 | 36,30 | 36,47 | -2,51% | 14.289.406,00 |
| 16.07.2025 | 37,39 | 37,60 | 36,77 | 37,41 | 0,75% | 8.466.918,00 |
| 15.07.2025 | 37,34 | 37,67 | 37,05 | 37,13 | -1,51% | 9.455.009,00 |
| 14.07.2025 | 37,20 | 37,74 | 37,13 | 37,70 | 1,54% | 9.617.882,00 |
| 11.07.2025 | 37,29 | 37,51 | 36,83 | 37,13 | -0,59% | 10.334.307,00 |
| 10.07.2025 | 35,50 | 37,85 | 35,29 | 37,35 | 8,14% | 22.936.902,00 |
| 09.07.2025 | 34,23 | 34,83 | 34,12 | 34,54 | 1,65% | 8.900.863,00 |
| 08.07.2025 | 33,93 | 34,48 | 33,83 | 33,98 | 0,50% | 7.678.193,00 |
| 07.07.2025 | 33,86 | 34,45 | 33,26 | 33,81 | -0,79% | 8.561.489,00 |
| 03.07.2025 | 34,00 | 34,24 | 33,86 | 34,08 | 0,26% | 3.733.353,00 |
| 02.07.2025 | 33,71 | 34,10 | 33,40 | 33,99 | 1,74% | 8.167.466,00 |
| 01.07.2025 | 32,21 | 33,56 | 32,18 | 33,41 | 2,99% | 15.864.783,00 |
| 30.06.2025 | 32,40 | 32,51 | 32,03 | 32,44 | 0,87% | 9.700.383,00 |
| 27.06.2025 | 31,67 | 32,43 | 31,46 | 32,16 | 2,03% | 19.929.394,00 |
| 26.06.2025 | 31,50 | 31,69 | 31,42 | 31,52 | 0,57% | 6.293.049,00 |
| 25.06.2025 | 31,93 | 32,02 | 31,23 | 31,34 | -1,63% | 6.950.276,00 |
| 24.06.2025 | 32,42 | 32,69 | 31,72 | 31,86 | -0,06% | 10.127.130,00 |
| 23.06.2025 | 31,29 | 32,09 | 30,72 | 31,88 | 1,56% | 10.714.733,00 |
| 20.06.2025 | 31,25 | 31,78 | 31,14 | 31,39 | 0,74% | 17.630.928,00 |
| 18.06.2025 | 31,32 | 31,63 | 30,92 | 31,16 | -0,89% | 8.961.454,00 |
| 17.06.2025 | 31,70 | 31,98 | 31,16 | 31,44 | -2,36% | 12.664.458,00 |
| 16.06.2025 | 32,03 | 32,68 | 31,86 | 32,20 | 1,48% | 10.218.929,00 |
| 13.06.2025 | 31,40 | 32,45 | 31,40 | 31,73 | -2,61% | 11.202.873,00 |
| 12.06.2025 | 33,13 | 33,17 | 32,41 | 32,58 | -2,72% | 10.198.920,00 |
| 11.06.2025 | 34,49 | 34,58 | 33,25 | 33,49 | -2,53% | 11.159.603,00 |
| 10.06.2025 | 33,60 | 34,62 | 33,52 | 34,36 | 2,35% | 9.815.826,00 |
| 09.06.2025 | 33,67 | 33,82 | 33,16 | 33,57 | 0,27% | 9.742.764,00 |
| 06.06.2025 | 32,90 | 33,53 | 32,84 | 33,48 | 3,14% | 9.057.792,00 |
| 05.06.2025 | 32,20 | 32,91 | 32,18 | 32,46 | 0,59% | 9.387.801,00 |
| 04.06.2025 | 32,44 | 32,71 | 32,17 | 32,27 | -1,01% | 9.773.414,00 |
| 03.06.2025 | 32,96 | 32,96 | 32,47 | 32,60 | -1,54% | 11.088.000,00 |
| 02.06.2025 | 33,44 | 33,60 | 32,83 | 33,11 | -0,81% | 12.166.872,00 |
| 30.05.2025 | 33,39 | 33,62 | 33,08 | 33,38 | -0,98% | 19.195.473,00 |
| 29.05.2025 | 33,60 | 34,33 | 33,44 | 33,71 | 2,49% | 12.984.740,00 |
| 28.05.2025 | 32,70 | 33,25 | 32,59 | 32,89 | 0,70% | 11.130.165,00 |
| 27.05.2025 | 31,44 | 32,76 | 31,44 | 32,66 | 5,53% | 13.485.706,00 |
| 23.05.2025 | 30,58 | 31,21 | 30,50 | 30,95 | -0,83% | 9.083.396,00 |
| 22.05.2025 | 31,59 | 31,84 | 30,32 | 31,21 | -1,73% | 16.803.370,00 |
| 21.05.2025 | 32,20 | 32,55 | 31,48 | 31,76 | -2,28% | 9.979.601,00 |
| 20.05.2025 | 32,60 | 32,89 | 32,32 | 32,50 | -0,28% | 7.031.423,00 |
| 19.05.2025 | 32,08 | 32,87 | 31,98 | 32,59 | -0,24% | 9.688.384,00 |
| 16.05.2025 | 31,96 | 32,81 | 31,80 | 32,67 | 2,57% | 9.824.401,00 |
| 15.05.2025 | 31,50 | 32,04 | 31,31 | 31,85 | 1,50% | 8.098.321,00 |
| 14.05.2025 | 31,28 | 32,53 | 31,07 | 31,38 | 0,29% | 13.634.255,00 |
| 13.05.2025 | 31,40 | 31,71 | 31,21 | 31,29 | 0,06% | 10.577.576,00 |
| 12.05.2025 | 32,00 | 32,78 | 31,08 | 31,27 | 0,29% | 12.482.680,00 |
| 09.05.2025 | 31,17 | 31,45 | 31,01 | 31,18 | 0,35% | 6.233.682,00 |
| 08.05.2025 | 30,71 | 31,46 | 30,52 | 31,07 | 2,61% | 8.436.877,00 |
| 07.05.2025 | 29,83 | 30,57 | 29,77 | 30,28 | 1,47% | 8.094.317,00 |
| 06.05.2025 | 29,57 | 30,18 | 29,57 | 29,84 | -0,80% | 8.479.634,00 |
| 05.05.2025 | 29,63 | 30,59 | 29,63 | 30,08 | 0,77% | 11.851.887,00 |
| 02.05.2025 | 29,21 | 30,05 | 28,79 | 29,85 | 4,44% | 13.737.589,00 |
| 01.05.2025 | 28,18 | 28,98 | 28,14 | 28,58 | 2,22% | 14.588.074,00 |
| 30.04.2025 | 27,00 | 28,18 | 26,61 | 27,96 | 2,57% | 15.766.931,00 |
| 29.04.2025 | 26,50 | 27,40 | 26,50 | 27,26 | 2,29% | 11.549.236,00 |
| 28.04.2025 | 26,47 | 27,41 | 26,26 | 26,65 | 0,60% | 13.856.095,00 |
| 25.04.2025 | 26,35 | 26,59 | 25,89 | 26,49 | 0,11% | 10.479.333,00 |
| 24.04.2025 | 24,65 | 26,69 | 24,63 | 26,46 | 3,68% | 22.002.640,00 |
| 23.04.2025 | 25,64 | 26,55 | 25,26 | 25,52 | 3,11% | 14.803.030,00 |
| 22.04.2025 | 24,48 | 24,77 | 24,07 | 24,75 | 2,95% | 9.915.895,00 |
| 21.04.2025 | 24,45 | 24,72 | 23,82 | 24,04 | -2,83% | 10.946.963,00 |
| 17.04.2025 | 24,87 | 25,14 | 24,28 | 24,74 | -0,48% | 11.520.697,00 |
| 16.04.2025 | 26,03 | 26,08 | 24,57 | 24,86 | -3,68% | 11.459.095,00 |
| 15.04.2025 | 25,50 | 26,63 | 25,50 | 25,81 | 0,98% | 8.882.346,00 |
| 14.04.2025 | 26,41 | 26,46 | 25,18 | 25,56 | -2,41% | 11.528.222,00 |
| 11.04.2025 | 25,76 | 26,24 | 24,99 | 26,19 | 1,55% | 13.335.849,00 |
| 10.04.2025 | 27,50 | 28,06 | 25,19 | 25,79 | -9,67% | 13.546.501,00 |
| 09.04.2025 | 24,58 | 29,06 | 24,32 | 28,55 | 15,35% | 28.372.444,00 |
| 08.04.2025 | 26,34 | 26,83 | 24,42 | 24,75 | -4,66% | 17.465.365,00 |
| 07.04.2025 | 25,09 | 26,99 | 24,50 | 25,96 | 0,35% | 19.023.571,00 |
| 04.04.2025 | 27,84 | 28,12 | 25,55 | 25,87 | -10,36% | 23.095.496,00 |
| 03.04.2025 | 30,59 | 31,01 | 28,85 | 28,86 | -9,42% | 18.920.545,00 |
| 02.04.2025 | 31,29 | 32,06 | 31,21 | 31,86 | 0,85% | 10.130.771,00 |
| 01.04.2025 | 32,75 | 33,16 | 31,29 | 31,59 | -5,93% | 17.810.918,00 |
| 31.03.2025 | 32,91 | 33,89 | 32,77 | 33,58 | -0,03% | 10.219.758,00 |
| 28.03.2025 | 34,11 | 34,40 | 33,35 | 33,59 | -1,00% | 10.671.703,00 |
| 27.03.2025 | 34,41 | 34,56 | 33,90 | 33,93 | -1,34% | 7.959.280,00 |
| 26.03.2025 | 34,80 | 34,93 | 34,01 | 34,39 | -0,81% | 8.838.100,00 |
| 25.03.2025 | 35,00 | 35,24 | 34,39 | 34,67 | -0,49% | 9.566.098,00 |